[6327 JQスタンダード] 北川精機 日足 時系列データ

[6327 JQスタンダード] 北川精機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12121.00122.00118.00119.00213002560300
2013-07-11119.00121.00118.00120.007700923900
2013-07-10118.00121.00118.00119.00155001845500
2013-07-09117.00118.00117.00118.0093001091100
2013-07-08116.00117.00116.00116.00165001920100
2013-07-05113.00115.00113.00115.00266003038100
2013-07-04115.00115.00109.00113.00399004411700
2013-07-03116.00116.00114.00114.001400161100
2013-07-02116.00116.00112.00115.006900788000
2013-07-01113.00117.00113.00116.002300268000
2013-06-28117.00118.00117.00118.0089001041500
2013-06-27115.00115.00105.00113.007900858100
2013-06-26114.00116.00110.00116.006700750800
2013-06-25116.00116.00111.00116.0090001023700
2013-06-24121.00121.00116.00116.003500415300
2013-06-21120.00122.00120.00122.0040048200
2013-06-20125.00126.00120.00120.004200525300
2013-06-19120.00124.00120.00124.004100494500
2013-06-18120.00123.00120.00122.001500181100
2013-06-17124.00124.00120.00121.001300157000
2013-06-14121.00124.00120.00124.002900349100
2013-06-13120.00125.00120.00125.0096001167200
2013-06-12115.00129.00115.00128.006100735900
2013-06-11122.00122.00120.00120.00231002781400
2013-06-10118.00121.00118.00121.002700323400
2013-06-07126.00131.00112.00117.00254003009300
2013-06-06127.00132.00127.00132.002000254500
2013-06-05130.00135.00128.00135.004600602600
2013-06-04138.00138.00132.00134.004900670800
2013-06-03133.00133.00133.00133.0030039900
2013-05-31133.00136.00129.00130.0095001259100
2013-05-30133.00133.00129.00133.006100797800
2013-05-29132.00132.00129.00132.003600467300
2013-05-28132.00133.00125.00130.007600963200
2013-05-27132.00134.00127.00133.00190002481200
2013-05-24135.00142.00135.00137.00213002927100
2013-05-23137.00144.00134.00142.00354004895400
2013-05-22140.00140.00137.00137.00203002822400
2013-05-21142.00142.00140.00141.0083001170600
2013-05-20145.00145.00140.00142.00120001721100
2013-05-17130.00143.00130.00142.00120001647300
2013-05-16133.00134.00130.00131.00270003558200
2013-05-15143.00145.00137.00137.00531007484300
2013-05-14143.00144.00141.00141.00503007150300
2013-05-13135.00145.00135.00142.0021980030615700
2013-05-10149.00171.00149.00169.0013920022274200
2013-05-09145.00152.00144.00147.00154002267000
2013-05-08144.00145.00142.00142.00130001872500
2013-05-07146.00146.00139.00145.0099001415700
2013-05-02143.00143.00140.00143.0095001341100
2013-05-01143.00144.00140.00142.005200739200
2013-04-30141.00146.00140.00141.00137001941600
2013-04-26144.00145.00137.00141.00237003344700
2013-04-25145.00150.00143.00144.00194002820500
2013-04-24148.00156.00141.00145.00279004085200
2013-04-23139.00147.00138.00138.00552007856700
2013-04-22142.00142.00136.00138.00192002688700
2013-04-19131.00141.00131.00134.00361004921800
2013-04-18131.00133.00131.00133.001400185500
2013-04-17134.00134.00130.00130.004600610100
2013-04-16126.00135.00123.00134.00453005867500
2013-04-15127.00135.00125.00126.00187002378600
2013-04-12133.00135.00128.00128.00102001334100
2013-04-11140.00140.00125.00129.0014490019324500
2013-04-10125.00141.00123.00141.00574007492700
2013-04-09122.00126.00122.00124.00386004751600
2013-04-08120.00123.00120.00123.0091001105400
2013-04-05120.00122.00119.00120.005600671700
2013-04-04116.00120.00116.00120.002900346500
2013-04-03116.00118.00116.00118.006200727200
2013-04-02115.00117.00113.00114.00189002171200
2013-04-01125.00125.00117.00119.00382004595700
2013-03-29125.00125.00121.00124.00301003715900
2013-03-28117.00129.00117.00120.0010800013049000
2013-03-27116.00116.00116.00116.003500406000
2013-03-26118.00119.00115.00115.00263003077900
2013-03-25115.00122.00115.00120.00522006188400
2013-03-22115.00117.00114.00114.0087001001100
2013-03-21114.00116.00114.00114.00273003128800
2013-03-19113.00113.00112.00113.00146001641800
2013-03-18113.00113.00113.00113.00115001299500
2013-03-15112.00117.00112.00113.00262002989000
2013-03-14112.00112.00111.00112.0080089000
2013-03-13110.00112.00110.00112.002100234300
2013-03-12115.00115.00110.00111.00240002676900
2013-03-11114.00115.00114.00114.00146001664500
2013-03-08114.00116.00114.00114.00260002977700
2013-03-07115.00115.00111.00113.0093001050200
2013-03-06113.00115.00112.00113.00185002103000
2013-03-05113.00113.00113.00113.002200248600
2013-03-04112.00113.00111.00111.00148001653400
2013-03-01114.00114.00110.00112.00135001508000
2013-02-28110.00116.00110.00115.00419004698400
2013-02-27108.00109.00106.00109.002100225900
2013-02-26107.00107.00106.00107.003300351800
2013-02-25105.00109.00104.00107.00123001298300
2013-02-22105.00105.00103.00104.00250002606800
2013-02-21107.00108.00105.00105.00100001055500
2013-02-20108.00109.00105.00108.006400689000
2013-02-19105.00108.00103.00108.002800293300
2013-02-18103.00105.00103.00105.005000516800
2013-02-15105.00105.00100.00102.00241002446300
2013-02-14106.00107.00105.00107.008300875200
2013-02-13108.00109.00106.00106.00173001857600
2013-02-12110.00111.00108.00110.00286003128600
2013-02-08114.00114.00111.00111.00145001620800
2013-02-07114.00115.00113.00114.00164001869500
2013-02-06112.00114.00112.00114.00117001317500
2013-02-05111.00112.00111.00112.005500615600
2013-02-04114.00114.00111.00112.00265002971000
2013-02-01115.00115.00113.00113.00105001194300
2013-01-31114.00115.00113.00114.00184002095400
2013-01-30111.00113.00110.00113.00116001285300
2013-01-29111.00112.00111.00111.00104001155400
2013-01-28111.00111.00109.00111.00163001795400
2013-01-25109.00110.00107.00110.00471005136600
2013-01-24115.00115.00104.00109.0016030017262500
2013-01-23117.00119.00114.00115.00396004600800
2013-01-22118.00119.00111.00117.0010010011526100
2013-01-21111.00123.00110.00123.0014920017545900
2013-01-18108.00111.00108.00109.00263002860300
2013-01-17108.00108.00105.00106.00297003153700
2013-01-16110.00110.00108.00109.00194002118400
2013-01-15108.00110.00105.00110.00564006058100
2013-01-11113.00113.00108.00108.00242002681600
2013-01-10107.00110.00107.00110.00133001441500
2013-01-09108.00108.00103.00108.00287003043900
2013-01-08109.00109.00107.00108.005500592300
2013-01-07108.00109.00106.00109.00146001573400
2013-01-04106.00111.00106.00108.00113001213900
2012-12-28105.00106.00103.00104.00205002143400
2012-12-27105.00105.00100.00104.00322003328700
2012-12-26107.00107.00104.00104.00141001480700
2012-12-25108.00108.00106.00106.007000749900
2012-12-21109.00110.00106.00107.00157001681000
2012-12-20110.00114.00105.00106.00662007238800
2012-12-19107.00107.00105.00105.00192002033300
2012-12-18104.00106.00103.00106.00175001838300
2012-12-17105.00107.00103.00105.008400877600
2012-12-14106.00107.00103.00105.00122001278800
2012-12-13106.00106.00104.00105.0097001022600
2012-12-12105.00106.00103.00106.00180001892000
2012-12-11104.00105.00103.00105.00198002051700
2012-12-10104.00105.00103.00105.00298003083500
2012-12-07110.00110.00103.00103.009840010361500
2012-12-06106.00124.00105.00105.0081210093397800
2012-12-05103.00107.00103.00103.00380003967300
2012-12-04102.00102.00101.00102.002300234100
2012-12-03103.00103.00101.00102.007200735400
2012-11-30105.00110.00102.00103.00566005989000
2012-11-29103.00104.00102.00104.004600473900
2012-11-28101.00103.00101.00103.004800486400
2012-11-27102.00103.00101.00103.006800695600
2012-11-26104.00104.00102.00103.009500976700
2012-11-22103.00103.00101.00103.0098001002900
2012-11-21103.00104.00102.00103.00146001504900
2012-11-20101.00102.0099.00102.00127001280400
2012-11-19101.00101.0098.00100.009300922600
2012-11-1698.00100.0097.00100.00194001901700
2012-11-15102.00102.0095.0099.00684006668300
2012-11-1498.00125.0098.00100.0046220052062400
2012-11-1396.00100.0095.0095.00141001369700
2012-11-1298.0099.0096.0098.00306002998500
2012-11-09101.00101.0099.00101.00206002054400
2012-11-08101.00102.00101.00101.00214002166900
2012-11-07103.00104.00103.00104.0040041300
2012-11-06106.00106.00103.00105.001600166100
2012-11-05107.00107.00105.00106.002000211800
2012-11-02106.00107.00105.00105.002100222000
2012-11-01104.00106.00104.00105.004900513400
2012-10-31108.00109.00102.00104.00201002147800
2012-10-30106.00106.00105.00105.002400252700
2012-10-29103.00105.00103.00104.003400353300
2012-10-26107.00107.00104.00104.004200437800
2012-10-25107.00109.00106.00106.004500483000
2012-10-24107.00107.00104.00106.0098001038700
2012-10-23105.00107.00104.00107.001700179300
2012-10-22110.00110.00104.00105.00143001528200
2012-10-19107.00107.00102.00107.003500364900
2012-10-18108.00108.00106.00106.005300566500
2012-10-17107.00109.00106.00106.007300779400
2012-10-16114.00115.00107.00108.00772008626300
2012-10-15105.00113.00102.00112.00574006201800
2012-10-12101.00116.0099.00106.0015820016692000
2012-10-11101.00102.00100.00102.008300833800
2012-10-10100.00103.0099.00103.00443004417300
2012-10-09105.00105.00101.00102.00179001848800
2012-10-05102.00106.00102.00105.00148001534500
2012-10-04100.00104.00100.00103.00134001370400
2012-10-03103.00104.00100.00100.00269002733100
2012-10-02102.00106.00100.00103.00264002691400
2012-10-01101.00101.0099.00101.00149001497900
2012-09-28103.00105.00100.00100.00393003999800
2012-09-27104.00105.00101.00101.00315003238300
2012-09-26109.00109.00103.00103.00723007656600
2012-09-25104.00106.00102.00102.00284002949600
2012-09-24105.00106.00103.00105.00254002650400
2012-09-21105.00108.00105.00107.00134001418200
2012-09-20109.00110.00107.00107.00225002452500
2012-09-19109.00111.00108.00111.00135001477900
2012-09-18110.00111.00107.00109.00265002894400
2012-09-14109.00111.00108.00111.00817008941100
2012-09-13113.00114.00108.00110.0012560013873900
2012-09-12112.00115.00109.00115.00859009585200
2012-09-11128.00133.00113.00113.0056360070880100
2012-09-10111.00114.00107.00113.00660007378900
2012-09-07111.00112.00107.00112.0012410013560100
2012-09-06111.00136.00108.00113.00995600121190100
2012-09-05116.00116.00113.00113.00251002868100
2012-09-04115.00117.00113.00115.00419004804700
2012-09-03121.00123.00113.00118.0021740025337800
2012-08-31123.00126.00119.00121.0013280016277500
2012-08-30134.00138.00122.00124.0027390035055800
2012-08-29130.00136.00127.00136.0017190022525400
2012-08-28132.00145.00128.00134.0053900074226400
2012-08-27133.00140.00127.00130.0038880051331200
2012-08-24136.00141.00129.00141.0049020066618200
2012-08-23162.00165.00139.00139.001009400151315900
2012-08-22165.00171.00144.00171.002896800474641200
2012-08-21106.00121.00105.00121.0043130050941900
2012-08-2091.0092.0089.0091.008000725900
2012-08-1786.0087.0086.0087.002500215500
2012-08-1685.0086.0085.0086.002100178900
2012-08-1585.0085.0085.0085.0050042500
2012-08-1482.0084.0082.0084.0010000822000
2012-08-1381.0084.0081.0084.002500204500
2012-08-1084.0085.0082.0083.003300275400
2012-08-0982.0083.0082.0083.00120099500
2012-08-0885.0085.0082.0083.006800564900
2012-08-0785.0085.0084.0084.0050042100
2012-08-0686.0092.0081.0086.006400548300
2012-08-0385.0090.0084.0084.003800326700
2012-08-0284.0084.0084.0084.00100084000
2012-08-0188.0090.0080.0084.002900242000
2012-07-3191.0091.0089.0090.00153001388400
2012-07-3086.0088.0083.0088.004200362100
2012-07-2787.0088.0085.0085.005000432200
2012-07-2685.0086.0085.0086.002600221300
2012-07-2582.0083.0082.0082.0090073900
2012-07-2487.0087.0080.0085.00196001615900
2012-07-2390.0091.0090.0090.00100090100
2012-07-2093.0096.0091.0093.00141001302300
2012-07-1994.0094.0090.0093.006700612000
2012-07-1893.0094.0093.0093.003600336000
2012-07-1798.0098.0094.0095.00125001213300
2012-07-1393.0098.0090.0098.00152001436400
2012-07-1291.0092.0090.0090.003300300400
2012-07-1194.0094.0092.0092.00116001078700
2012-07-1093.0097.0093.0097.00348003317000
2012-07-0997.0098.0094.0095.00173001673200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog